Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
20.07
-0.19 (-0.94%)
At close: Jun 2, 2025, 4:00 PM
20.07
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.13 | 20.26 | 20.10 | 20.26 | 20.26 | 0.65% | 13,705 |
| May 29, 2025 | 20.13 | 20.24 | 20.09 | 20.13 | 20.13 | -0.59% | 22,983 |
| May 28, 2025 | 20.11 | 20.25 | 20.04 | 20.25 | 20.25 | -0.20% | 17,280 |
| May 27, 2025 | 20.26 | 20.29 | 20.24 | 20.29 | 20.29 | 2.37% | 9,722 |
| May 23, 2025 | 19.74 | 19.87 | 19.70 | 19.82 | 19.82 | -0.10% | 13,201 |
| May 22, 2025 | 19.88 | 19.96 | 19.80 | 19.84 | 19.84 | -0.20% | 11,935 |
| May 21, 2025 | 20.21 | 20.26 | 19.88 | 19.88 | 19.88 | -2.45% | 16,144 |
| May 20, 2025 | 20.45 | 20.45 | 20.35 | 20.38 | 20.38 | -0.10% | 5,718 |
| May 19, 2025 | 20.41 | 20.48 | 20.34 | 20.40 | 20.40 | -0.92% | 35,830 |
| May 16, 2025 | 20.33 | 20.59 | 20.33 | 20.59 | 20.59 | 1.38% | 12,509 |
| May 15, 2025 | 20.19 | 20.32 | 20.14 | 20.31 | 20.31 | 0.49% | 10,448 |
| May 14, 2025 | 20.25 | 20.26 | 20.21 | 20.21 | 20.21 | -0.35% | 7,567 |
| May 13, 2025 | 20.32 | 20.39 | 20.28 | 20.28 | 20.28 | 0.45% | 7,834 |
| May 12, 2025 | 20.07 | 20.21 | 20.04 | 20.19 | 20.19 | 2.59% | 15,828 |
| May 9, 2025 | 19.52 | 19.68 | 19.49 | 19.68 | 19.68 | 0.97% | 17,083 |
| May 8, 2025 | 19.43 | 19.67 | 19.37 | 19.49 | 19.49 | 1.14% | 11,628 |
| May 7, 2025 | 19.32 | 19.37 | 19.16 | 19.27 | 19.27 | 0.16% | 12,141 |
| May 6, 2025 | 19.28 | 19.35 | 19.23 | 19.24 | 19.24 | -0.67% | 16,442 |
| May 5, 2025 | 19.45 | 19.88 | 19.37 | 19.37 | 19.37 | -0.72% | 23,411 |
| May 2, 2025 | 19.28 | 19.55 | 19.27 | 19.51 | 19.51 | 2.85% | 11,498 |
| May 1, 2025 | 19.10 | 19.20 | 18.97 | 18.97 | 18.97 | -0.21% | 15,377 |
| Apr 30, 2025 | 18.50 | 19.01 | 18.41 | 19.01 | 19.01 | 0.74% | 13,468 |
| Apr 29, 2025 | 18.72 | 18.98 | 18.66 | 18.87 | 18.87 | 0.32% | 16,683 |
| Apr 28, 2025 | 18.57 | 18.81 | 18.57 | 18.81 | 18.81 | 0.86% | 11,884 |
| Apr 25, 2025 | 18.60 | 18.68 | 18.51 | 18.65 | 18.65 | -1.79% | 12,462 |
| Apr 24, 2025 | 18.51 | 18.99 | 18.48 | 18.99 | 18.99 | 3.88% | 33,893 |
| Apr 23, 2025 | 18.60 | 18.60 | 18.24 | 18.28 | 18.28 | 1.56% | 9,962 |
| Apr 22, 2025 | 17.80 | 18.20 | 17.78 | 18.00 | 18.00 | 2.63% | 36,231 |
| Apr 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.51% | 75 |
| Apr 17, 2025 | 17.99 | 18.09 | 17.86 | 17.99 | 17.99 | 0.95% | 9,792 |
| Apr 16, 2025 | 17.91 | 18.05 | 17.64 | 17.82 | 17.82 | -1.16% | 9,911 |
| Apr 15, 2025 | 18.25 | 18.25 | 18.00 | 18.03 | 18.03 | -0.12% | 11,178 |
| Apr 14, 2025 | 18.05 | 18.16 | 17.86 | 18.05 | 18.05 | 1.06% | 32,474 |
| Apr 11, 2025 | 17.66 | 17.92 | 17.35 | 17.86 | 17.86 | 1.13% | 9,680 |
| Apr 10, 2025 | 17.71 | 17.91 | 17.35 | 17.66 | 17.66 | -5.56% | 17,218 |
| Apr 9, 2025 | 16.79 | 18.70 | 16.67 | 18.70 | 18.70 | 6.74% | 28,779 |
| Apr 8, 2025 | 17.79 | 17.79 | 16.77 | 17.52 | 17.52 | 1.80% | 11,472 |
| Apr 7, 2025 | 16.97 | 17.46 | 16.97 | 17.21 | 17.21 | -1.02% | 15,803 |
| Apr 4, 2025 | 17.26 | 17.64 | 17.26 | 17.39 | 17.39 | -4.66% | 4,477 |
| Apr 3, 2025 | 18.36 | 18.39 | 18.24 | 18.24 | 18.24 | -6.81% | 2,618 |
| Apr 2, 2025 | 19.34 | 19.63 | 19.34 | 19.57 | 19.57 | 1.77% | 30,834 |
| Apr 1, 2025 | 19.23 | 19.38 | 19.09 | 19.23 | 19.23 | -0.72% | 9,232 |
| Mar 31, 2025 | 18.87 | 19.39 | 18.87 | 19.37 | 19.37 | 1.68% | 96,949 |
| Mar 28, 2025 | 19.14 | 19.14 | 18.94 | 19.05 | 19.05 | -2.81% | 13,597 |
| Mar 27, 2025 | 19.45 | 19.65 | 19.45 | 19.60 | 19.60 | 0.36% | 28,577 |
| Mar 26, 2025 | 19.71 | 19.74 | 19.49 | 19.53 | 19.53 | -0.76% | 5,708 |
| Mar 25, 2025 | 19.70 | 19.75 | 19.66 | 19.68 | 19.68 | -0.20% | 7,609 |
| Mar 24, 2025 | 19.53 | 19.73 | 19.53 | 19.72 | 19.72 | 2.82% | 5,878 |
| Mar 21, 2025 | 19.01 | 19.23 | 19.01 | 19.18 | 19.18 | -0.52% | 27,310 |
| Mar 20, 2025 | 19.39 | 19.50 | 19.28 | 19.28 | 19.28 | -0.62% | 8,856 |